Ritek Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	8.860	8.960	8.860	8.900	8.900	591,702
2023-08-08	8.960	8.960	8.860	8.890	8.890	1,367,008
2023-08-07	8.980	8.980	8.910	8.940	8.940	854,113
2023-08-04	8.920	8.980	8.880	8.980	8.980	1,126,760
2023-08-02	9.080	9.100	8.880	8.920	8.920	3,014,220
2023-08-01	9.150	9.150	9.080	9.080	9.080	1,202,962
2023-07-31	9.180	9.220	9.090	9.150	9.150	2,107,941
2023-07-28	9.280	9.280	9.180	9.180	9.180	930,228
2023-07-27	9.150	9.280	9.120	9.270	9.270	936,532
2023-07-26	9.190	9.260	9.110	9.110	9.110	1,572,080
2023-07-25	9.210	9.240	9.150	9.190	9.190	1,561,365
2023-07-24	9.390	9.400	9.200	9.210	9.210	1,724,232
2023-07-21	9.450	9.480	9.360	9.380	9.380	1,811,085
2023-07-20	9.520	9.560	9.460	9.500	9.500	949,137
2023-07-19	9.600	9.630	9.430	9.430	9.430	1,753,830
2023-07-18	9.770	9.770	9.570	9.570	9.570	3,053,357
2023-07-17	9.520	9.960	9.520	9.820	9.820	4,223,813
2023-07-14	9.400	9.470	9.360	9.420	9.420	1,411,582
2023-07-13	9.490	9.490	9.380	9.400	9.400	1,369,765
2023-07-12	9.510	9.580	9.400	9.430	9.430	1,547,828
2023-07-11	9.360	9.540	9.360	9.540	9.540	1,545,852
2023-07-10	9.370	9.400	9.280	9.310	9.310	1,217,835
2023-07-07	9.480	9.480	9.340	9.370	9.370	2,134,034
2023-07-06	9.630	9.630	9.480	9.500	9.500	2,113,397
2023-07-05	9.790	9.860	9.630	9.630	9.630	1,950,050
2023-07-04	9.870	9.940	9.780	9.790	9.790	1,535,478
2023-07-03	9.990	10.000	9.850	9.860	9.860	1,871,330
2023-06-30	9.800	9.880	9.750	9.880	9.880	1,535,601
2023-06-29	9.780	9.800	9.710	9.790	9.790	1,522,537
2023-06-28	9.750	9.890	9.730	9.730	9.730	1,738,607
2023-06-27	10.000	10.200	9.690	9.710	9.710	5,598,547
2023-06-26	9.550	10.200	9.520	10.050	10.050	7,703,995
2023-06-21	9.560	9.670	9.530	9.570	9.570	2,162,953
2023-06-20	9.420	9.680	9.350	9.550	9.550	2,946,938
2023-06-19	9.500	9.540	9.410	9.420	9.420	1,516,085
2023-06-16	9.450	9.580	9.340	9.440	9.440	3,176,077
2023-06-15	9.700	9.760	9.400	9.430	9.430	5,307,758
2023-06-14	9.910	9.950	9.730	9.750	9.750	3,201,164
2023-06-13	10.000	10.050	9.880	9.900	9.900	2,204,287
2023-06-12	10.000	10.100	9.880	9.890	9.890	3,276,031
2023-06-09	10.050	10.050	9.910	9.990	9.990	3,535,206
2023-06-08	9.980	10.100	9.970	9.980	9.980	3,120,355
2023-06-07	9.930	10.150	9.920	10.000	10.000	5,603,897
2023-06-06	10.100	10.200	9.870	9.880	9.880	5,192,944
2023-06-05	9.920	10.150	9.920	10.000	10.000	6,937,264
2023-06-02	9.790	10.150	9.790	9.910	9.910	9,600,710
2023-06-01	9.760	9.850	9.600	9.700	9.700	5,094,520
2023-05-31	9.280	9.820	9.270	9.720	9.720	7,159,635
2023-05-30	9.360	9.360	9.220	9.240	9.240	1,537,615
2023-05-29	9.400	9.400	9.280	9.290	9.290	2,748,801
2023-05-26	9.700	9.700	9.300	9.320	9.320	7,838,317
2023-05-25	9.180	10.000	9.180	9.830	9.830	14,159,366
2023-05-24	9.060	9.170	9.050	9.140	9.140	1,115,478
2023-05-23	9.110	9.140	9.070	9.070	9.070	990,379
2023-05-22	9.090	9.170	9.080	9.120	9.120	1,294,773
2023-05-19	9.090	9.200	9.040	9.090	9.090	2,883,380
2023-05-18	8.950	9.020	8.920	9.000	9.000	1,501,443
2023-05-17	8.940	8.970	8.900	8.920	8.920	906,892
2023-05-16	9.080	9.080	8.900	8.940	8.940	2,357,556
2023-05-15	8.840	9.300	8.840	9.090	9.090	3,056,621

← NewerPage 14 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.